Canada markets close in 6 hours 2 minutes

Veeva Systems Inc. (VEEV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
312.42+0.20 (+0.06%)
As of 9:57AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 23, 2021311.67312.61310.62312.42312.4243,673
Jun. 22, 2021307.09312.69304.86312.22312.22646,000
Jun. 21, 2021306.70311.88300.25308.26308.26685,300
Jun. 18, 2021303.42310.43303.42306.70306.701,136,600
Jun. 17, 2021296.29307.62296.29305.36305.36620,400
Jun. 16, 2021299.35301.30294.49297.90297.90768,500
Jun. 15, 2021303.90304.62299.03300.22300.22444,900
Jun. 14, 2021299.21305.97298.96303.90303.90586,600
Jun. 11, 2021294.91299.51294.02299.21299.21661,500
Jun. 10, 2021289.00295.78288.20294.98294.98582,000
Jun. 09, 2021294.59295.88290.07290.64290.64519,400
Jun. 08, 2021294.91296.95291.89292.49292.49586,500
Jun. 07, 2021288.79295.13288.57291.45291.45606,000
Jun. 04, 2021286.95289.81283.24288.29288.29699,100
Jun. 03, 2021288.18291.26284.28285.14285.14631,700
Jun. 02, 2021280.00291.72280.00290.38290.38962,000
Jun. 01, 2021287.73290.88280.22285.51285.51942,400
May 28, 2021288.55302.00288.00291.34291.342,511,900
May 27, 2021264.45268.60260.74264.65264.651,188,100
May 26, 2021267.10268.94264.24267.61267.61897,400
May 25, 2021264.97266.04262.41264.66264.66557,400
May 24, 2021262.82265.33262.33262.81262.81439,900
May 21, 2021266.88267.98259.66260.31260.31774,200
May 20, 2021255.45264.59254.11263.92263.92933,000
May 19, 2021248.55254.84247.08253.25253.25642,800
May 18, 2021249.44253.99246.74252.39252.39883,700
May 17, 2021250.49252.47245.90247.92247.92452,500
May 14, 2021248.07254.14246.55251.70251.70666,700
May 13, 2021248.87250.82240.68245.66245.66906,000
May 12, 2021247.64251.22243.95247.02247.02678,600
May 11, 2021241.97254.61241.65252.81252.81949,900
May 10, 2021255.96256.73247.92249.14249.141,110,800
May 07, 2021261.45265.31258.38259.96259.96429,800
May 06, 2021258.80258.80251.20258.25258.25720,000
May 05, 2021266.17268.30259.32260.37260.37830,400
May 04, 2021274.56275.39261.10264.27264.271,052,000
May 03, 2021283.57284.50277.05277.76277.76714,000
Apr. 30, 2021280.42284.65279.21282.45282.45602,900
Apr. 29, 2021287.73288.03281.25282.01282.01536,100
Apr. 28, 2021283.18288.51280.48286.54286.54599,000
Apr. 27, 2021283.61284.95278.75283.72283.72522,300
Apr. 26, 2021281.19284.70278.75283.51283.51490,900
Apr. 23, 2021280.00283.10279.12280.63280.63381,800
Apr. 22, 2021277.06284.95276.70279.11279.111,188,500
Apr. 21, 2021268.58275.95268.20274.79274.79643,700
Apr. 20, 2021270.50274.83266.79268.85268.85788,300
Apr. 19, 2021270.95271.30265.75270.38270.38631,000
Apr. 16, 2021275.90277.47271.93273.07273.07644,500
Apr. 15, 2021272.00277.20272.00275.82275.82630,900
Apr. 14, 2021270.66274.58268.11268.29268.29720,100
Apr. 13, 2021265.00274.27264.51270.66270.66889,800
Apr. 12, 2021263.00265.70260.00263.04263.04747,700
Apr. 09, 2021262.16264.25259.04264.23264.23728,800
Apr. 08, 2021265.18269.00262.35263.38263.38716,600
Apr. 07, 2021265.34265.34257.75260.38260.38783,200
Apr. 06, 2021265.45267.35260.51265.43265.431,210,400
Apr. 05, 2021265.98268.00262.24263.57263.571,016,700
Apr. 01, 2021265.54271.89264.90267.77267.77908,700
Mar. 31, 2021255.37263.19254.67261.24261.241,191,400
Mar. 30, 2021249.58250.95245.74249.43249.43748,000
Mar. 29, 2021252.35253.70247.11249.90249.90865,600
Mar. 26, 2021250.00254.65248.47254.40254.40727,600
Mar. 25, 2021250.00250.79244.16249.37249.371,347,800
Mar. 24, 2021267.30267.30253.88254.39254.391,051,700
Mar. 23, 2021268.00268.37263.73264.94264.94853,500
Mar. 22, 2021259.89269.75259.89267.27267.271,062,500
Mar. 19, 2021253.74260.88252.33260.31260.311,318,700
Mar. 18, 2021255.60258.57252.86253.18253.18841,200
Mar. 17, 2021257.95262.09253.37259.39259.39725,700
Mar. 16, 2021264.12268.00259.23261.07261.07648,000
Mar. 15, 2021260.16262.77255.66261.73261.73510,300
Mar. 12, 2021256.66258.54247.31257.77257.77861,200
Mar. 11, 2021256.99263.64254.31261.27261.27796,600
Mar. 10, 2021257.34258.00249.84250.59250.59969,100
Mar. 09, 2021250.46258.15249.31250.90250.901,195,200
Mar. 08, 2021253.23257.84239.42241.17241.171,438,000
Mar. 05, 2021257.50258.05235.74254.79254.792,240,400
Mar. 04, 2021260.11261.68243.65256.13256.133,152,400
Mar. 03, 2021285.22286.25263.03263.35263.352,290,400
Mar. 02, 2021292.00293.92285.72287.30287.301,278,900
Mar. 01, 2021287.93294.92287.46293.71293.711,008,600
Feb. 26, 2021281.47284.00271.57280.11280.111,216,100
Feb. 25, 2021288.70292.64278.34280.96280.96787,000
Feb. 24, 2021292.00293.98286.75291.14291.14807,900
Feb. 23, 2021284.46292.05273.20291.00291.001,285,500
Feb. 22, 2021310.00311.88286.27293.11293.112,260,700
Feb. 19, 2021315.54319.85312.81313.82313.82938,400
Feb. 18, 2021311.90316.96308.68312.16312.16728,300
Feb. 17, 2021316.45318.20308.83316.29316.29665,800
Feb. 16, 2021321.08325.54313.01318.09318.09661,600
Feb. 12, 2021311.00318.57307.06318.03318.03651,000
Feb. 11, 2021313.80316.83307.55309.40309.40626,800
Feb. 10, 2021306.42319.68305.46310.95310.951,031,000
Feb. 09, 2021297.57306.67297.45304.44304.44761,600
Feb. 08, 2021298.91303.17295.29297.57297.57644,500
Feb. 05, 2021290.21298.60289.86298.15298.15706,200
Feb. 04, 2021286.98290.00285.01290.00290.00389,100
Feb. 03, 2021292.00292.94285.83286.05286.05464,700
Feb. 02, 2021288.54294.33287.26290.98290.98758,400
Feb. 01, 2021276.88285.22276.55282.91282.91578,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...